Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kirin Holdings Company ADR (OP: KNBWY )

14.22 -0.07 (-0.49%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 6.600 6.600 6.400 6.400 5,400 -0.20(-3.03%)
Jul 30, 2003 6.690 6.690 6.600 6.600 600 -0.09(-1.35%)
Jul 29, 2003 6.670 6.870 6.670 6.690 3,200 -0.25(-3.60%)
Jul 28, 2003 6.930 6.940 6.930 6.940 700 +0.02(+0.29%)
Jul 25, 2003 6.780 6.920 6.780 6.920 2,300 +0.00(+0.00%)
Jul 24, 2003 6.920 6.920 6.920 6.920 200 +0.04(+0.65%)
Jul 23, 2003 6.870 6.876 6.870 6.875 2,000 +0.03(+0.36%)
Jul 22, 2003 6.900 6.900 6.850 6.850 9,100 +0.05(+0.74%)
Jul 21, 2003 6.680 6.840 6.680 6.800 1,400 -0.09(-1.31%)
Jul 18, 2003 6.850 6.930 6.670 6.890 10,400 -0.10(-1.43%)
Jul 17, 2003 7.000 7.000 6.990 6.990 4,000 -0.02(-0.29%)
Jul 16, 2003 7.090 7.090 7.010 7.010 800 +0.14(+2.04%)
Jul 15, 2003 7.050 7.110 6.870 6.870 7,100 -0.06(-0.87%)
Jul 14, 2003 6.980 7.130 6.930 6.930 12,600 -0.09(-1.28%)
Jul 11, 2003 7.140 7.140 7.020 7.020 4,600 -0.08(-1.13%)
Jul 10, 2003 7.239 7.239 7.100 7.100 1,000 +0.00(+0.01%)
Jul 09, 2003 7.099 7.099 7.099 7.099 0 +0.00(+0.00%)
Jul 08, 2003 7.150 7.150 6.930 7.099 1,600 +0.07(+0.98%)
Jul 07, 2003 7.250 7.250 7.030 7.030 1,300 -0.02(-0.28%)
Jul 03, 2003 7.130 7.290 7.050 7.050 2,900 -0.19(-2.62%)
Jul 02, 2003 7.050 7.240 7.220 7.240 3,700 +0.19(+2.70%)
Jul 01, 2003 7.050 7.089 7.050 7.050 3,000 +0.09(+1.29%)
Jun 30, 2003 7.080 7.080 6.960 6.960 1,100 -0.14(-1.97%)
Jun 27, 2003 7.000 7.100 7.000 7.100 3,100 +0.00(+0.00%)
Jun 26, 2003 7.000 7.100 6.950 7.100 13,200 -0.02(-0.28%)
Jun 25, 2003 7.001 7.120 7.001 7.120 1,300 +0.12(+1.71%)
Jun 24, 2003 7.200 7.200 7.000 7.000 6,000 -0.21(-2.91%)
Jun 23, 2003 7.160 7.210 7.100 7.210 3,500 +0.02(+0.28%)
Jun 20, 2003 7.190 7.190 7.190 7.190 200 +0.24(+3.45%)
Jun 19, 2003 7.100 7.180 6.950 6.950 2,800 -0.16(-2.25%)
Jun 18, 2003 7.110 7.110 7.110 7.110 700 -0.09(-1.25%)
Jun 17, 2003 7.240 7.250 7.110 7.200 4,100 -0.04(-0.55%)
Jun 16, 2003 7.240 7.240 7.110 7.240 3,100 +0.01(+0.14%)
Jun 13, 2003 7.230 7.230 7.230 7.230 0 +0.00(+0.00%)
Jun 12, 2003 7.230 7.230 7.230 7.230 2,100 -0.05(-0.71%)
Jun 11, 2003 7.390 7.420 7.160 7.282 7,700 +0.02(+0.30%)
Jun 10, 2003 7.260 7.260 7.260 7.260 400 +0.06(+0.83%)
Jun 09, 2003 7.350 7.350 7.200 7.200 800 +0.00(+0.00%)
Jun 06, 2003 7.250 7.250 7.200 7.200 8,300 -0.06(-0.84%)
Jun 05, 2003 7.260 7.261 7.260 7.261 1,500 +0.00(+0.01%)
Jun 04, 2003 7.260 7.260 7.260 7.260 3,300 +0.06(+0.83%)
Jun 03, 2003 7.250 7.350 7.200 7.200 11,700 -0.23(-3.10%)
Jun 02, 2003 7.440 7.440 7.380 7.430 3,400 -0.01(-0.13%)
May 30, 2003 7.370 7.440 7.300 7.440 10,400 +0.06(+0.81%)
May 29, 2003 7.360 7.500 7.360 7.380 2,300 +0.03(+0.41%)
May 28, 2003 7.350 7.490 7.350 7.350 1,400 -0.06(-0.81%)
May 27, 2003 7.550 7.550 7.410 7.410 900 -0.01(-0.13%)
May 23, 2003 7.420 7.420 7.420 7.420 400 +0.21(+2.91%)
May 22, 2003 7.500 7.500 7.210 7.210 4,600 -0.39(-5.13%)
May 21, 2003 7.570 7.650 7.500 7.600 2,100 +0.04(+0.53%)
May 20, 2003 7.560 7.560 7.560 7.560 5,300 -0.19(-2.45%)
May 19, 2003 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 16, 2003 7.700 7.760 7.700 7.750 800 +0.17(+2.24%)
May 15, 2003 7.580 7.580 7.580 7.580 600 -0.31(-3.93%)
May 14, 2003 7.780 7.920 7.700 7.890 67,400 +0.33(+4.37%)
May 13, 2003 7.650 7.750 7.560 7.560 2,500 -0.21(-2.70%)
May 12, 2003 7.770 7.770 7.770 7.770 500 +0.14(+1.83%)
May 09, 2003 7.600 7.630 7.600 7.630 9,900 -0.01(-0.13%)
May 08, 2003 7.640 7.640 7.640 7.640 19,400 +0.08(+1.06%)
May 07, 2003 7.540 7.600 7.500 7.560 41,600 +0.02(+0.27%)
May 06, 2003 7.620 7.780 7.540 7.540 4,000 -0.15(-1.95%)
May 05, 2003 7.690 7.690 7.690 7.690 100 +0.10(+1.32%)
May 02, 2003 7.650 7.650 7.590 7.590 1,300 +0.09(+1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.